Beken Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	41.350	41.450	37.510	38.050	38.050	14,606,415
2026-10-15	40.000	41.130	39.600	40.330	40.330	11,804,300
2026-10-14	41.250	43.660	40.530	41.510	41.510	14,600,300
2026-10-13	40.920	41.420	39.400	41.050	41.050	10,822,800
2026-10-12	42.700	43.340	40.600	41.870	41.870	11,909,170
2026-10-09	42.660	46.680	41.400	43.500	43.500	22,307,450
2026-10-08	44.620	45.450	42.050	42.440	42.440	11,196,000
2026-09-30	45.410	45.950	44.000	44.850	44.850	11,863,810
2026-09-29	46.070	46.800	44.400	45.000	45.000	14,988,700
2026-09-28	47.370	47.990	45.250	46.050	46.050	17,285,600
2026-09-24	46.560	49.980	46.170	48.510	48.510	27,052,733
2026-09-23	47.480	48.100	45.180	45.870	45.870	31,146,579
2026-09-22	45.400	48.170	45.130	48.170	48.170	29,083,082
2026-09-21	40.790	43.790	40.500	43.790	43.790	20,805,260
2026-09-18	36.650	39.810	36.490	39.810	39.810	13,046,783
2026-09-17	35.860	36.440	35.740	36.190	36.190	5,518,840
2026-09-16	35.110	36.360	35.110	36.330	36.330	7,076,610
2026-09-15	35.000	35.730	34.910	35.320	35.320	6,050,590
2026-09-14	35.110	35.680	34.800	35.220	35.220	4,693,910
2026-09-11	36.030	36.200	34.720	35.360	35.360	6,831,590
2026-09-10	37.300	37.510	36.410	36.480	36.480	5,781,532
2026-09-09	38.280	38.510	37.420	37.670	37.670	6,142,400
2026-09-08	39.190	39.350	37.930	38.220	38.220	7,814,000
2026-09-07	40.010	40.080	38.750	39.420	39.420	8,611,100
2026-09-04	41.400	41.450	39.310	39.700	39.700	9,362,790
2026-09-03	41.320	41.880	40.680	40.870	40.870	9,289,700
2026-09-02	40.470	41.800	40.150	41.280	41.280	12,577,050
2026-09-01	40.410	41.630	40.100	40.470	40.470	17,329,870
2026-08-31	35.110	39.310	34.950	39.310	39.310	16,988,786
2026-08-28	36.480	37.020	35.720	35.740	35.740	8,117,196
2026-08-27	36.470	36.760	35.850	36.450	36.450	9,137,388
2026-08-26	36.300	36.660	35.840	36.430	36.430	5,518,323
2026-08-25	35.800	36.800	35.100	36.550	36.550	7,678,988
2026-08-24	38.760	38.760	35.280	36.370	36.370	10,440,500
2026-08-21	40.400	41.420	37.680	38.600	38.600	13,524,944
2026-08-20	40.590	41.840	39.310	41.400	41.400	9,237,193
2026-08-19	41.320	42.500	39.700	39.880	39.880	9,798,533
2026-08-18	42.800	43.360	41.590	42.380	42.380	10,194,460
2026-08-17	41.840	44.400	41.580	43.030	43.030	15,449,184
2026-08-14	41.090	41.800	39.660	41.440	41.440	12,253,172
2026-08-13	41.010	41.800	40.500	40.500	40.500	10,959,773
2026-08-12	40.680	41.270	40.160	40.850	40.850	11,387,212
2026-08-11	40.500	41.980	40.200	40.530	40.530	14,023,785
2026-08-10	41.390	41.490	40.340	40.980	40.980	11,286,400
2026-08-07	40.810	41.180	39.860	40.910	40.910	19,020,685
2026-08-06	38.180	41.660	38.180	41.600	41.600	30,071,510
2026-08-05	36.000	40.220	35.800	39.660	39.660	31,077,861
2026-08-04	35.900	36.560	34.180	36.560	36.560	11,574,797
2026-08-03	35.710	37.540	35.500	35.890	35.890	10,099,946
2026-07-31	36.470	37.500	35.680	36.840	36.840	16,216,901
2026-07-30	38.950	39.330	35.750	35.750	35.750	18,294,800
2026-07-29	35.100	39.720	34.980	39.720	39.720	11,486,641
2026-07-28	34.960	37.380	34.170	36.110	36.110	13,444,941
2026-07-27	37.020	37.020	35.010	35.900	35.900	14,537,300
2026-07-24	32.970	37.020	32.870	37.020	37.020	10,513,750
2026-07-23	35.110	36.900	33.500	33.650	33.650	7,984,101
2026-07-22	33.190	36.790	33.120	35.390	35.390	9,520,065
2026-07-21	32.680	34.000	30.700	33.920	33.920	8,252,691
2026-07-20	36.090	36.120	31.850	32.680	32.680	11,068,551
2026-07-17	37.590	39.880	35.030	35.390	35.390	13,186,029

Page 1 of 21 · 1,214 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-08-19	0.2000 CNY
2021-07-28	0.2000 CNY
2020-06-29	0.3700 CNY
2019-08-23	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.